iRobot Corporation (IRBT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240419C00005500 | 2024-04-12 1:00PM EDT | 5.50 | 2.47 | 0.50 | 1.70 | 0.00 | - | 3 | 3 | 368.75% |
| IRBT240419C00006000 | 2024-04-16 11:36AM EDT | 6.00 | 1.34 | 1.00 | 1.20 | 0.00 | - | 1 | 1 | 200.00% |
| IRBT240419C00006500 | 2024-04-15 10:37AM EDT | 6.50 | 1.25 | 0.55 | 0.65 | 0.00 | - | 8 | 7 | 125.00% |
| IRBT240419C00007000 | 2024-04-17 3:56PM EDT | 7.00 | 0.30 | 0.20 | 0.30 | -0.15 | -33.33% | 28 | 86 | 113.28% |
| IRBT240419C00007500 | 2024-04-17 3:12PM EDT | 7.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 57 | 128 | 112.50% |
| IRBT240419C00008000 | 2024-04-17 3:51PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 731 | 125.00% |
| IRBT240419C00008500 | 2024-04-17 2:34PM EDT | 8.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 47 | 933 | 165.63% |
| IRBT240419C00009000 | 2024-04-17 11:45AM EDT | 9.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 266 | 203.13% |
| IRBT240419C00009500 | 2024-04-16 12:52PM EDT | 9.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 558 | 237.50% |
| IRBT240419C00010000 | 2024-04-16 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 941 | 268.75% |
| IRBT240419C00010500 | 2024-04-17 3:34PM EDT | 10.50 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 96 | 296.88% |
| IRBT240419C00011000 | 2024-04-15 9:50AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 1,080 | 325.00% |
| IRBT240419C00011500 | 2024-04-16 10:45AM EDT | 11.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 359 | 350.00% |
| IRBT240419C00012000 | 2024-04-17 3:56PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 4 | 437 | 371.88% |
| IRBT240419C00012500 | 2024-04-15 2:55PM EDT | 12.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 393.75% |
| IRBT240419C00013000 | 2024-04-11 2:37PM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 3,468 | 415.63% |
| IRBT240419C00013500 | 2024-04-11 10:01AM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 437.50% |
| IRBT240419C00014000 | 2024-04-09 3:10PM EDT | 14.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 731 | 456.25% |
| IRBT240419C00014500 | 2024-04-09 10:00AM EDT | 14.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 2 | 475.00% |
| IRBT240419C00015000 | 2024-04-11 10:43AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 467 | 493.75% |
| IRBT240419C00016000 | 2024-04-10 9:47AM EDT | 16.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 522 | 525.00% |
| IRBT240419C00017000 | 2024-04-08 1:56PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 140 | 556.25% |
| IRBT240419C00018000 | 2024-03-19 10:09AM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 581.25% |
| IRBT240419C00019000 | 2024-03-28 2:35PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 24 | 612.50% |
| IRBT240419C00020000 | 2024-03-18 12:28PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 344 | 637.50% |
| IRBT240419C00021000 | 2024-02-22 4:54PM EDT | 21.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 11 | 142 | 662.50% |
| IRBT240419C00022000 | 2024-03-04 12:50PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 681.25% |
| IRBT240419C00023000 | 2024-02-29 12:49PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 673 | 700.00% |
| IRBT240419C00025000 | 2024-02-29 12:56PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 36 | 743.75% |
| IRBT240419C00030000 | 2024-03-15 10:20AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 61 | 825.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| IRBT240419P00005000 | 2024-03-04 12:21PM EDT | 5.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 30 | 418.75% |
| IRBT240419P00006000 | 2024-04-03 3:12PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 230 | 150.00% |
| IRBT240419P00006500 | 2024-04-17 12:18PM EDT | 6.50 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 319 | 87.50% |
| IRBT240419P00007000 | 2024-04-17 3:57PM EDT | 7.00 | 0.15 | 0.15 | 0.20 | -0.03 | -16.67% | 63 | 513 | 91.41% |
| IRBT240419P00007500 | 2024-04-17 3:41PM EDT | 7.50 | 0.50 | 0.45 | 0.55 | +0.25 | +100.00% | 6 | 6,050 | 79.69% |
| IRBT240419P00008000 | 2024-04-17 3:34PM EDT | 8.00 | 1.00 | 0.90 | 1.50 | +0.27 | +36.99% | 15 | 639 | 267.97% |
| IRBT240419P00008500 | 2024-04-17 10:46AM EDT | 8.50 | 1.20 | 1.10 | 1.65 | -0.15 | -11.11% | 100 | 5,350 | 295.31% |
| IRBT240419P00009000 | 2024-04-17 3:13PM EDT | 9.00 | 1.88 | 1.75 | 2.15 | +0.07 | +3.87% | 35 | 180 | 345.31% |
| IRBT240419P00009500 | 2024-04-16 9:45AM EDT | 9.50 | 2.12 | 2.20 | 2.95 | 0.00 | - | 1 | 59 | 331.25% |
| IRBT240419P00010000 | 2024-04-15 11:14AM EDT | 10.00 | 2.27 | 2.80 | 3.10 | 0.00 | - | 32 | 524 | 390.63% |
| IRBT240419P00010500 | 2024-04-17 1:06PM EDT | 10.50 | 3.20 | 3.40 | 3.60 | +0.57 | +21.67% | 1 | 1 | 306.25% |
| IRBT240419P00011000 | 2024-04-16 3:20PM EDT | 11.00 | 3.86 | 3.70 | 5.00 | 0.00 | - | 6 | 1,099 | 640.63% |
| IRBT240419P00011500 | 2024-04-10 10:16AM EDT | 11.50 | 2.10 | 4.40 | 4.60 | 0.00 | - | - | 0 | 359.38% |
| IRBT240419P00012000 | 2024-04-12 12:29PM EDT | 12.00 | 4.00 | 4.80 | 5.10 | 0.00 | - | 1 | 0 | 518.75% |
| IRBT240419P00013000 | 2024-04-10 12:50PM EDT | 13.00 | 3.70 | 5.70 | 6.20 | 0.00 | - | 5 | 253 | 662.50% |
| IRBT240419P00014000 | 2024-03-15 9:37AM EDT | 14.00 | 4.60 | 4.00 | 7.80 | 0.00 | - | 4 | 1 | 1,089.06% |
| IRBT240419P00015000 | 2024-03-13 11:15AM EDT | 15.00 | 5.10 | 6.10 | 6.80 | 0.00 | - | 3 | 1 | 0.00% |
| IRBT240419P00016000 | 2024-01-30 11:33AM EDT | 16.00 | 3.20 | 4.40 | 4.80 | 0.00 | - | 5 | 1 | 0.00% |
| IRBT240419P00017000 | 2024-02-16 12:41PM EDT | 17.00 | 5.15 | 6.70 | 7.40 | 0.00 | - | 4 | 0 | 0.00% |
| IRBT240419P00018000 | 2024-03-04 10:35AM EDT | 18.00 | 7.31 | 8.60 | 11.30 | 0.00 | - | 6 | 1 | 959.38% |
| IRBT240419P00020000 | 2024-02-29 10:35AM EDT | 20.00 | 8.30 | 11.10 | 11.40 | 0.00 | - | 15 | 0 | 0.00% |
| IRBT240419P00021000 | 2024-01-25 10:41AM EDT | 21.00 | 7.19 | 9.10 | 9.80 | 0.00 | - | 5 | 5 | 0.00% |
| IRBT240419P00022000 | 2024-04-16 11:22AM EDT | 22.00 | 14.50 | 14.70 | 15.30 | 0.00 | - | - | 0 | 700.00% |
© 2024 Yahoo. All rights reserved.